|
Closing price on 7/5/2019
|
|
| Open |
36.70 |
| High |
37.20 |
| Low |
36.30 |
| Volume |
25,940 |
| Split-adjusted Price |
14.38 |
|
|
ACL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/5/2019
|
+0.20 / +0.55%
|
36.70
|
37.20
|
36.30
|
36.60
|
36.55
|
14.38
|
25,940
|
|
|
7/4/2019
|
0.00 / 0.00%
|
36.40
|
36.40
|
36.15
|
36.40
|
36.33
|
14.30
|
11,120
|
|
|
7/3/2019
|
-0.20 / -0.55%
|
36.70
|
36.70
|
36.00
|
36.40
|
36.27
|
14.30
|
37,830
|
|
|
7/2/2019
|
-0.40 / -1.08%
|
37.00
|
37.00
|
36.50
|
36.60
|
36.71
|
14.38
|
20,920
|
|
|
7/1/2019
|
-1.15 / -3.01%
|
38.15
|
39.00
|
37.00
|
37.00
|
37.37
|
14.53
|
55,050
|
|
|
6/28/2019
|
+0.20 / +0.53%
|
37.50
|
38.45
|
37.30
|
38.15
|
37.90
|
14.99
|
9,710
|
|
|
6/27/2019
|
-0.55 / -1.43%
|
39.75
|
39.75
|
37.50
|
37.95
|
38.32
|
14.91
|
20,800
|
|
|
6/26/2019
|
+2.10 / +5.77%
|
36.60
|
38.90
|
36.60
|
38.50
|
37.73
|
15.12
|
58,390
|
|
|
6/25/2019
|
-0.10 / -0.27%
|
36.50
|
37.40
|
36.10
|
36.40
|
36.26
|
14.30
|
6,840
|
|
|
6/24/2019
|
-0.40 / -1.08%
|
36.70
|
36.90
|
36.50
|
36.50
|
36.85
|
14.34
|
416,310
|
|
|
6/21/2019
|
+0.35 / +0.96%
|
36.60
|
37.40
|
36.00
|
36.90
|
36.51
|
14.50
|
37,060
|
|
|
6/20/2019
|
+0.85 / +2.38%
|
36.00
|
36.80
|
35.90
|
36.55
|
36.37
|
14.36
|
21,720
|
|
|
6/19/2019
|
+0.10 / +0.28%
|
37.00
|
37.00
|
35.65
|
35.70
|
35.78
|
14.02
|
18,000
|
|
|
6/18/2019
|
-0.75 / -2.06%
|
36.35
|
36.35
|
35.40
|
35.60
|
35.77
|
13.98
|
23,090
|
|
|
6/17/2019
|
-0.65 / -1.76%
|
37.00
|
37.00
|
36.30
|
36.35
|
36.59
|
14.28
|
15,740
|
|
|
6/14/2019
|
0.00 / 0.00%
|
37.20
|
37.30
|
37.00
|
37.00
|
37.12
|
14.53
|
10,290
|
|
|
6/13/2019
|
-0.50 / -1.33%
|
37.50
|
37.50
|
37.00
|
37.00
|
37.07
|
14.53
|
4,640
|
|
|
6/12/2019
|
-0.30 / -0.79%
|
37.80
|
37.80
|
37.00
|
37.50
|
37.26
|
14.73
|
16,720
|
|
|
6/11/2019
|
+0.45 / +1.20%
|
38.00
|
38.00
|
37.00
|
37.80
|
37.34
|
14.85
|
17,970
|
|
|
6/10/2019
|
-0.75 / -1.97%
|
37.60
|
38.25
|
37.35
|
37.35
|
37.88
|
14.67
|
45,490
|
|
|
6/7/2019
|
+0.90 / +2.42%
|
37.00
|
38.15
|
37.00
|
38.10
|
37.92
|
14.97
|
20,440
|
|
|
6/6/2019
|
0.00 / 0.00%
|
37.20
|
37.50
|
37.15
|
37.20
|
37.22
|
14.61
|
9,860
|
|
|
6/5/2019
|
-0.30 / -0.80%
|
38.30
|
38.30
|
37.10
|
37.20
|
37.44
|
14.61
|
19,950
|
|
|
6/4/2019
|
+0.95 / +2.60%
|
37.90
|
37.90
|
36.10
|
37.50
|
37.44
|
14.73
|
44,630
|
|
|
6/3/2019
|
-1.95 / -5.06%
|
38.50
|
38.50
|
36.55
|
36.55
|
37.57
|
14.36
|
84,190
|
|
|
5/31/2019
|
-1.30 / -3.27%
|
39.80
|
39.80
|
38.20
|
38.50
|
39.07
|
15.12
|
51,060
|
|
|
5/30/2019
|
-0.60 / -1.49%
|
40.10
|
40.20
|
39.75
|
39.80
|
39.91
|
15.63
|
48,980
|
|
|
5/29/2019
|
-0.15 / -0.37%
|
40.75
|
40.95
|
40.20
|
40.40
|
40.47
|
15.87
|
140,340
|
|
|
5/28/2019
|
+0.05 / +0.12%
|
41.00
|
41.00
|
40.25
|
40.55
|
40.65
|
15.93
|
101,630
|
|
|
5/27/2019
|
+0.50 / +1.25%
|
40.50
|
41.20
|
40.00
|
40.50
|
40.42
|
15.91
|
176,510
|
|
|